US Utilities Ishares ETF (NY: IDU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	19.92	20.04	19.80	19.92	135,153	-0.49(-2.42%)
May 28, 2002	20.50	20.52	20.30	20.41	63,656	-0.07(-0.36%)
May 27, 2002	20.60	20.64	20.33	20.48	69,928	+0.00(+0.00%)
May 24, 2002	20.60	20.64	20.33	20.48	69,928	-0.05(-0.26%)
May 23, 2002	20.46	20.56	20.40	20.54	74,632	+0.21(+1.04%)
May 22, 2002	19.96	20.35	19.96	20.33	365,635	+0.43(+2.15%)
May 21, 2002	19.85	20.07	19.80	19.90	181,876	+0.12(+0.61%)
May 20, 2002	19.45	19.85	19.45	19.78	42,333	+0.26(+1.36%)
May 17, 2002	19.58	19.66	19.14	19.51	349,329	-0.11(-0.54%)
May 16, 2002	19.99	19.99	19.61	19.62	551,902	-0.43(-2.15%)
May 15, 2002	20.19	20.33	20.05	20.05	55,190	-0.28(-1.37%)
May 14, 2002	20.15	20.33	20.14	20.33	178,114	+0.17(+0.85%)
May 13, 2002	20.14	20.23	19.98	20.15	893,705	-0.15(-0.72%)
May 10, 2002	20.60	20.60	20.20	20.30	143,620	-0.23(-1.13%)
May 09, 2002	20.63	20.87	20.53	20.53	33,553	-0.27(-1.32%)
May 08, 2002	20.57	20.81	20.39	20.81	144,874	+0.11(+0.54%)
May 07, 2002	20.88	20.88	20.63	20.70	146,755	-0.27(-1.29%)
May 06, 2002	20.98	20.98	20.97	20.97	136,407	+0.04(+0.20%)
May 03, 2002	21.02	21.02	20.82	20.93	245,533	+0.01(+0.06%)
May 02, 2002	20.86	20.92	20.74	20.91	171,528	-0.02(-0.09%)
May 01, 2002	20.98	20.98	20.79	20.93	71,182	+0.03(+0.14%)
Apr 30, 2002	20.86	21.02	20.85	20.90	155,536	+0.20(+0.99%)
Apr 29, 2002	20.78	20.84	20.63	20.70	43,901	-0.09(-0.44%)
Apr 26, 2002	21.06	21.06	20.68	20.79	240,203	-0.22(-1.03%)
Apr 25, 2002	21.16	21.18	20.93	21.01	125,745	-0.26(-1.21%)
Apr 24, 2002	21.46	21.57	21.27	21.27	60,207	-0.24(-1.11%)
Apr 23, 2002	21.43	21.63	21.36	21.51	316,089	+0.15(+0.70%)
Apr 22, 2002	21.27	21.41	21.27	21.36	103,481	+0.03(+0.12%)
Apr 19, 2002	21.29	21.33	21.11	21.33	38,256	+0.06(+0.28%)
Apr 18, 2002	21.19	21.27	21.04	21.27	185,012	+0.12(+0.59%)
Apr 17, 2002	20.94	21.20	20.94	21.15	313,581	+0.18(+0.87%)
Apr 16, 2002	20.76	20.96	20.76	20.96	230,168	+0.35(+1.70%)
Apr 15, 2002	20.89	20.89	20.61	20.61	95,955	-0.25(-1.18%)
Apr 12, 2002	20.89	20.92	20.70	20.86	94,701	-0.09(-0.41%)
Apr 11, 2002	21.16	21.18	20.86	20.95	62,402	-0.29(-1.37%)
Apr 10, 2002	20.87	21.24	20.87	21.24	114,143	+0.33(+1.56%)
Apr 09, 2002	21.08	21.09	20.83	20.91	94,074	-0.07(-0.33%)
Apr 08, 2002	20.79	21.05	20.78	20.98	89,370	+0.09(+0.41%)
Apr 05, 2002	21.06	21.16	20.89	20.89	59,580	-0.15(-0.73%)
Apr 04, 2002	20.87	21.13	20.87	21.05	93,760	+0.14(+0.69%)
Apr 03, 2002	20.98	21.01	20.85	20.90	132,958	-0.21(-1.01%)
Apr 02, 2002	21.00	21.12	20.93	21.12	51,740	+0.13(+0.64%)
Apr 01, 2002	21.05	21.02	20.84	20.98	123,237	-0.14(-0.68%)
Mar 29, 2002	21.13	21.29	21.05	21.13	258,704	+0.00(+0.00%)
Mar 28, 2002	21.13	21.29	21.05	21.13	258,704	+0.06(+0.27%)
Mar 27, 2002	20.84	21.09	20.77	21.07	306,995	+0.30(+1.43%)
Mar 26, 2002	20.97	20.97	20.68	20.77	150,205	-0.15(-0.70%)
Mar 25, 2002	20.92	21.08	20.74	20.92	164,630	-0.10(-0.47%)
Mar 22, 2002	21.00	21.16	20.94	21.02	144,874	+0.06(+0.30%)
Mar 21, 2002	20.52	21.00	20.46	20.95	103,168	+0.42(+2.05%)
Mar 20, 2002	20.46	20.63	20.28	20.53	116,024	-0.04(-0.17%)
Mar 19, 2002	20.54	20.65	20.52	20.57	62,402	+0.08(+0.37%)
Mar 18, 2002	20.25	20.51	20.12	20.49	99,718	+0.20(+0.97%)
Mar 15, 2002	20.25	20.40	20.25	20.29	39,824	+0.05(+0.25%)
Mar 14, 2002	20.30	20.33	20.16	20.24	152,713	-0.00(-0.02%)
Mar 13, 2002	20.30	20.33	20.18	20.25	79,649	-0.12(-0.58%)
Mar 12, 2002	20.35	20.47	20.27	20.36	210,726	-0.18(-0.85%)
Mar 11, 2002	20.43	20.62	20.25	20.54	78,708	+0.08(+0.39%)
Mar 08, 2002	20.63	20.65	20.38	20.46	102,540	-0.25(-1.22%)
Mar 07, 2002	20.74	20.76	20.52	20.71	300,410	+0.11(+0.56%)
Mar 06, 2002	20.33	20.62	20.15	20.60	253,059	+0.30(+1.46%)
Mar 05, 2002	20.06	20.30	19.96	20.30	462,532	+0.29(+1.47%)
Mar 04, 2002	19.76	20.01	19.71	20.01	825,972	+0.37(+1.87%)
Mar 01, 2002	19.42	19.64	19.31	19.64	46,723	+0.27(+1.38%)
Feb 28, 2002	19.40	19.42	19.33	19.37	160,553	+0.00(+0.00%)
Feb 27, 2002	19.28	19.45	19.21	19.37	104,108	+0.21(+1.08%)
Feb 26, 2002	19.09	19.25	19.05	19.17	435,250	+0.13(+0.67%)
Feb 25, 2002	19.12	19.12	18.94	19.04	957,049	-0.07(-0.37%)
Feb 22, 2002	18.85	19.11	18.77	19.11	42,960	+0.17(+0.89%)
Feb 21, 2002	19.02	19.08	18.82	18.94	235,185	-0.11(-0.60%)
Feb 20, 2002	18.99	19.05	18.69	19.05	264,348	+0.00(+0.00%)
Feb 19, 2002	19.20	19.26	19.05	19.05	70,869	-0.21(-1.08%)
Feb 18, 2002	19.48	19.48	19.17	19.26	67,106	+0.00(+0.00%)
Feb 15, 2002	19.48	19.48	19.17	19.26	67,106	-0.19(-0.97%)
Feb 14, 2002	19.53	19.53	19.42	19.45	68,047	-0.09(-0.46%)
Feb 13, 2002	19.48	19.61	19.37	19.54	173,410	+0.07(+0.36%)
Feb 12, 2002	19.34	19.57	19.30	19.47	559,742	+0.13(+0.68%)
Feb 11, 2002	19.09	19.38	18.94	19.34	442,462	+0.19(+0.98%)
Feb 08, 2002	19.04	19.15	18.99	19.15	56,444	+0.03(+0.17%)
Feb 07, 2002	18.99	19.20	18.98	19.12	158,671	+0.13(+0.67%)
Feb 06, 2002	19.26	19.27	18.90	18.99	95,955	-0.27(-1.39%)
Feb 05, 2002	19.29	19.37	19.13	19.26	69,928	-0.19(-1.00%)
Feb 04, 2002	19.58	19.64	19.39	19.45	25,400	-0.28(-1.44%)
Feb 01, 2002	19.52	19.74	19.47	19.74	120,415	+0.14(+0.72%)
Jan 31, 2002	19.31	19.60	19.26	19.60	439,327	+0.21(+1.09%)
Jan 30, 2002	19.26	19.42	18.97	19.39	357,482	+0.00(+0.02%)
Jan 29, 2002	19.74	19.77	19.25	19.38	254,314	-0.29(-1.47%)
Jan 28, 2002	19.66	19.78	19.65	19.67	120,101	-0.08(-0.42%)
Jan 25, 2002	19.61	19.77	19.58	19.76	294,452	+0.03(+0.16%)
Jan 24, 2002	19.68	19.90	19.68	19.72	592,040	-0.06(-0.32%)
Jan 23, 2002	19.62	19.79	19.51	19.79	1,267,808	+0.06(+0.32%)
Jan 22, 2002	19.81	19.91	19.62	19.72	201,632	-0.26(-1.28%)
Jan 21, 2002	19.99	20.01	19.86	19.98	94,701	+0.00(+0.00%)
Jan 18, 2002	19.99	20.01	19.86	19.98	94,701	-0.05(-0.24%)
Jan 17, 2002	20.07	20.15	19.87	20.03	394,171	-0.27(-1.34%)
Jan 16, 2002	20.22	20.36	20.14	20.30	184,072	+0.05(+0.25%)
Jan 15, 2002	20.20	20.38	20.12	20.25	370,966	+0.06(+0.32%)
Jan 14, 2002	19.93	20.26	19.93	20.18	160,553	+0.10(+0.49%)
Jan 11, 2002	20.27	20.27	20.02	20.08	232,677	-0.10(-0.49%)
Jan 10, 2002	20.14	20.27	20.06	20.18	168,079	-0.22(-1.06%)